エイチ・アイ・エスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 1,595 | 1,620 | 1,595 | 1,620 | +20 | +1.3% | 173,200 |
| 2006/07/13 | 1,615 | 1,615 | 1,580 | 1,600 | -20 | -1.2% | 291,400 |
| 2006/07/12 | 1,615 | 1,625 | 1,590 | 1,620 | -5 | -0.3% | 187,200 |
| 2006/07/11 | 1,625 | 1,635 | 1,610 | 1,625 | -5 | -0.3% | 84,400 |
| 2006/07/10 | 1,640 | 1,640 | 1,605 | 1,630 | -15 | -0.9% | 81,400 |
| 2006/07/07 | 1,645 | 1,650 | 1,630 | 1,645 | +10 | +0.6% | 98,200 |
| 2006/07/06 | 1,635 | 1,645 | 1,625 | 1,635 | ±0 | ±0% | 179,200 |
| 2006/07/05 | 1,630 | 1,635 | 1,630 | 1,635 | -5 | -0.3% | 68,800 |
| 2006/07/04 | 1,635 | 1,645 | 1,620 | 1,640 | +10 | +0.6% | 158,400 |
| 2006/07/03 | 1,630 | 1,650 | 1,630 | 1,630 | -20 | -1.2% | 137,000 |
| 2006/06/30 | 1,650 | 1,660 | 1,635 | 1,650 | +20 | +1.2% | 136,600 |
| 2006/06/29 | 1,635 | 1,660 | 1,630 | 1,630 | -5 | -0.3% | 205,800 |
| 2006/06/28 | 1,630 | 1,650 | 1,605 | 1,635 | -25 | -1.5% | 467,400 |
| 2006/06/27 | 1,665 | 1,670 | 1,650 | 1,660 | +5 | +0.3% | 143,400 |
| 2006/06/26 | 1,660 | 1,680 | 1,645 | 1,655 | -30 | -1.8% | 165,400 |
| 2006/06/23 | 1,680 | 1,695 | 1,665 | 1,685 | -20 | -1.2% | 131,800 |
| 2006/06/22 | 1,655 | 1,710 | 1,650 | 1,705 | +90 | +5.6% | 394,600 |
| 2006/06/21 | 1,550 | 1,640 | 1,550 | 1,615 | +70 | +4.5% | 295,600 |
| 2006/06/20 | 1,565 | 1,590 | 1,540 | 1,545 | ±0 | ±0% | 299,800 |
| 2006/06/19 | 1,535 | 1,565 | 1,535 | 1,545 | +30 | +2% | 91,000 |
| 2006/06/16 | 1,500 | 1,530 | 1,500 | 1,515 | +32.5 | +2.2% | 124,000 |
| 2006/06/15 | 1,480 | 1,505 | 1,462.5 | 1,482.5 | +22.5 | +1.5% | 174,800 |
| 2006/06/14 | 1,450 | 1,482.5 | 1,422.5 | 1,460 | +50 | +3.5% | 249,600 |
| 2006/06/13 | 1,455 | 1,455 | 1,405 | 1,410 | -60 | -4.1% | 161,400 |
| 2006/06/12 | 1,407.5 | 1,505 | 1,400 | 1,470 | +65 | +4.6% | 323,200 |
| 2006/06/09 | 1,382.5 | 1,422.5 | 1,355 | 1,405 | +12.5 | +0.9% | 227,400 |
| 2006/06/08 | 1,450 | 1,465 | 1,375 | 1,392.5 | -75 | -5.1% | 156,000 |
| 2006/06/07 | 1,485 | 1,510 | 1,430 | 1,467.5 | -7.5 | -0.5% | 96,400 |
| 2006/06/06 | 1,492.5 | 1,525 | 1,465 | 1,475 | -30 | -2% | 133,800 |
| 2006/06/05 | 1,515 | 1,540 | 1,500 | 1,505 | -10 | -0.7% | 106,800 |
| 2006/06/02 | 1,497.5 | 1,540 | 1,455 | 1,515 | +35 | +2.4% | 182,400 |
| 2006/06/01 | 1,565 | 1,585 | 1,475 | 1,480 | -55 | -3.6% | 142,200 |
| 2006/05/31 | 1,530 | 1,555 | 1,515 | 1,535 | -20 | -1.3% | 79,000 |
| 2006/05/30 | 1,530 | 1,575 | 1,530 | 1,555 | +5 | +0.3% | 69,800 |
| 2006/05/29 | 1,555 | 1,575 | 1,535 | 1,550 | ±0 | ±0% | 79,200 |
| 2006/05/26 | 1,555 | 1,565 | 1,525 | 1,550 | ±0 | ±0% | 157,000 |
| 2006/05/25 | 1,540 | 1,570 | 1,540 | 1,550 | -40 | -2.5% | 153,800 |
| 2006/05/24 | 1,575 | 1,610 | 1,570 | 1,590 | +10 | +0.6% | 49,200 |
| 2006/05/23 | 1,590 | 1,610 | 1,550 | 1,580 | -50 | -3.1% | 169,200 |
| 2006/05/22 | 1,670 | 1,690 | 1,630 | 1,630 | -45 | -2.7% | 62,800 |
| 2006/05/19 | 1,620 | 1,690 | 1,620 | 1,675 | +10 | +0.6% | 58,600 |
| 2006/05/18 | 1,590 | 1,675 | 1,590 | 1,665 | -5 | -0.3% | 250,400 |
| 2006/05/17 | 1,645 | 1,700 | 1,615 | 1,670 | ±0 | ±0% | 142,000 |
| 2006/05/16 | 1,715 | 1,725 | 1,650 | 1,670 | -70 | -4% | 92,000 |
| 2006/05/15 | 1,690 | 1,765 | 1,670 | 1,740 | +25 | +1.5% | 118,400 |
| 2006/05/12 | 1,625 | 1,735 | 1,620 | 1,715 | -60 | -3.4% | 318,200 |
| 2006/05/11 | 1,780 | 1,805 | 1,740 | 1,775 | -5 | -0.3% | 83,800 |
| 2006/05/10 | 1,820 | 1,820 | 1,780 | 1,780 | -35 | -1.9% | 153,400 |
| 2006/05/09 | 1,820 | 1,820 | 1,810 | 1,815 | -10 | -0.5% | 122,800 |
| 2006/05/08 | 1,795 | 1,830 | 1,785 | 1,825 | +55 | +3.1% | 283,000 |
4601～
4650
件表示中 / 6946件
類似銘柄と比較する
現在ご覧いただいている「エイチ・アイエス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エイチ・アイエス | 165,200円 | +13.6% | +5.3% | 1.21% | 16.03倍 | 2.38倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| トランスコスモ | 318,500円 | +6.4% | +8.4% | 3.39% | 10.38倍 | 1.01倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| ＪＡＣＲ | 81,200円 | +14.7% | +9.6% | 3.94% | 18.35倍 | 7.10倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| Ｊマテリアル | 123,900円 | +2.9% | +21.5% | 1.78% | 18.19倍 | 2.58倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| ディップ | 211,900円 | +6.4% | -10.2% | 4.48% | 13.86倍 | 3.09倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
